テノックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 1,128 | 1,140 | 1,128 | 1,139 | +11 | +1% | 4,700 |
| 2025/05/22 | 1,116 | 1,132 | 1,113 | 1,128 | +9 | +0.8% | 2,500 |
| 2025/05/21 | 1,099 | 1,119 | 1,099 | 1,119 | +18 | +1.6% | 7,000 |
| 2025/05/20 | 1,116 | 1,116 | 1,101 | 1,101 | +2 | +0.2% | 5,300 |
| 2025/05/19 | 1,065 | 1,100 | 1,057 | 1,099 | +49 | +4.7% | 11,800 |
| 2025/05/16 | 1,023 | 1,063 | 1,023 | 1,050 | +27 | +2.6% | 10,800 |
| 2025/05/15 | 1,041 | 1,049 | 1,017 | 1,023 | -29 | -2.8% | 19,200 |
| 2025/05/14 | 1,091 | 1,127 | 1,050 | 1,052 | -33 | -3% | 35,800 |
| 2025/05/13 | 1,095 | 1,100 | 1,077 | 1,085 | ±0 | ±0% | 10,300 |
| 2025/05/12 | 1,085 | 1,098 | 1,082 | 1,085 | +5 | +0.5% | 6,600 |
| 2025/05/09 | 1,082 | 1,084 | 1,074 | 1,080 | +6 | +0.6% | 4,500 |
| 2025/05/08 | 1,071 | 1,081 | 1,071 | 1,074 | +2 | +0.2% | 4,000 |
| 2025/05/07 | 1,071 | 1,081 | 1,071 | 1,072 | +2 | +0.2% | 4,100 |
| 2025/05/02 | 1,083 | 1,083 | 1,070 | 1,070 | ±0 | ±0% | 3,700 |
| 2025/05/01 | 1,068 | 1,084 | 1,064 | 1,070 | -6 | -0.6% | 8,500 |
| 2025/04/30 | 1,076 | 1,090 | 1,070 | 1,076 | +5 | +0.5% | 12,200 |
| 2025/04/28 | 1,069 | 1,078 | 1,065 | 1,071 | +2 | +0.2% | 4,500 |
| 2025/04/25 | 1,065 | 1,069 | 1,062 | 1,069 | +13 | +1.2% | 1,500 |
| 2025/04/24 | 1,063 | 1,063 | 1,053 | 1,056 | +3 | +0.3% | 3,600 |
| 2025/04/23 | 1,076 | 1,076 | 1,047 | 1,053 | -2 | -0.2% | 6,900 |
| 2025/04/22 | 1,058 | 1,067 | 1,055 | 1,055 | -4 | -0.4% | 3,600 |
| 2025/04/21 | 1,056 | 1,073 | 1,056 | 1,059 | +1 | +0.1% | 3,200 |
| 2025/04/18 | 1,057 | 1,073 | 1,055 | 1,058 | +8 | +0.8% | 3,400 |
| 2025/04/17 | 1,076 | 1,077 | 1,050 | 1,050 | -25 | -2.3% | 5,300 |
| 2025/04/16 | 1,061 | 1,077 | 1,061 | 1,075 | +23 | +2.2% | 5,700 |
| 2025/04/15 | 1,036 | 1,063 | 1,036 | 1,052 | +19 | +1.8% | 6,500 |
| 2025/04/14 | 1,022 | 1,048 | 1,022 | 1,033 | +19 | +1.9% | 6,300 |
| 2025/04/11 | 1,002 | 1,024 | 1,002 | 1,014 | -2 | -0.2% | 6,800 |
| 2025/04/10 | 1,031 | 1,032 | 1,002 | 1,016 | +33 | +3.4% | 10,800 |
| 2025/04/09 | 1,005 | 1,013 | 977 | 983 | -37 | -3.6% | 15,100 |
| 2025/04/08 | 1,000 | 1,031 | 1,000 | 1,020 | +50 | +5.2% | 9,300 |
| 2025/04/07 | 1,001 | 1,064 | 963 | 970 | -73 | -7% | 36,300 |
| 2025/04/04 | 1,060 | 1,066 | 1,025 | 1,043 | -32 | -3% | 27,300 |
| 2025/04/03 | 1,080 | 1,100 | 1,072 | 1,075 | -16 | -1.5% | 13,300 |
| 2025/04/02 | 1,110 | 1,118 | 1,087 | 1,091 | -18 | -1.6% | 5,800 |
| 2025/04/01 | 1,109 | 1,129 | 1,107 | 1,109 | +4 | +0.4% | 8,900 |
| 2025/03/31 | 1,142 | 1,142 | 1,105 | 1,105 | -23 | -2% | 16,000 |
| 2025/03/28 | 1,145 | 1,150 | 1,087 | 1,128 | -25 | -2.2% | 23,200 |
| 2025/03/27 | 1,157 | 1,158 | 1,151 | 1,153 | -4 | -0.3% | 7,300 |
| 2025/03/26 | 1,161 | 1,163 | 1,152 | 1,157 | -8 | -0.7% | 7,300 |
| 2025/03/25 | 1,166 | 1,175 | 1,165 | 1,165 | -1 | -0.1% | 6,600 |
| 2025/03/24 | 1,171 | 1,174 | 1,160 | 1,166 | -5 | -0.4% | 5,600 |
| 2025/03/21 | 1,162 | 1,171 | 1,162 | 1,171 | +4 | +0.3% | 6,200 |
| 2025/03/19 | 1,169 | 1,173 | 1,164 | 1,167 | -8 | -0.7% | 4,700 |
| 2025/03/18 | 1,176 | 1,186 | 1,165 | 1,175 | ±0 | ±0% | 7,600 |
| 2025/03/17 | 1,176 | 1,176 | 1,160 | 1,175 | +7 | +0.6% | 16,300 |
| 2025/03/14 | 1,152 | 1,216 | 1,150 | 1,168 | +16 | +1.4% | 58,900 |
| 2025/03/13 | 1,150 | 1,164 | 1,150 | 1,152 | +1 | +0.1% | 4,700 |
| 2025/03/12 | 1,154 | 1,162 | 1,151 | 1,151 | -2 | -0.2% | 2,900 |
| 2025/03/11 | 1,151 | 1,159 | 1,150 | 1,153 | -1 | -0.1% | 1,300 |
1～
50
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「テノックス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| テノックス | 113,900円 | -0.9% | -18.4% | 4.57% | 11.64倍 | 0.58倍 |
|
建設基礎工事の大手。テノコラム工法等独自の３工法武器に、公共関連から民間建築関連を開拓 |
| サンヨーＨ | 68,400円 | +34.0% | +54.2% | 3.65% | 6.39倍 | 0.50倍 |
|
戸建て住宅、マンション、賃貸・福祉住宅の設計・販売が主。近畿中心に首都圏、中部等で展開 |
| 富士Ｐ・Ｓ | 45,800円 | +4.2% | +51.6% | 3.06% | 10.36倍 | 0.66倍 |
|
ＰＣ工法大手で橋梁など土木工事が主力。官公庁向けが大半。九州から全国化、枕木分野を強化 |
| 神通機 | 265,000円 | -6.7% | -47.3% | 2.87% | 20.47倍 | 0.99倍 |
|
通信関連工事主体。設備一元管理システム「マルチゲートウェイ」で攻勢。照明制御事業強化 |
| ＳＡＡＦＨＤ | 27,000円 | +4.0% | +167.6% | 0.00% | 60.00倍 | 2.49倍 |
|
地盤調査改良が柱。官公庁向けＩＴコンサルやシステム開発、人材事業も。利益は期末集中 |
市場注目の銘柄
チャート関連のコラム
